1-800-FLOWERS.COM, Inc. (NQ: FLWS)
12.48 USD  +0.17 (+1.38%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 12.23 12.62 12.13 12.48 655,539 +0.17(+1.38%)
Feb 26, 2015 12.44 12.31 733,874 +0.38(+3.19%)
Feb 25, 2015 11.46 11.96 11.40 11.93 770,970 +0.51(+4.47%)
Feb 24, 2015 10.45 11.56 10.45 11.42 1,036,546 +0.97(+9.28%)
Feb 23, 2015 10.47 10.66 10.32 10.45 1,302,825 +0.13(+1.26%)
Feb 20, 2015 10.35 10.47 10.25 10.32 991,677 -0.04(-0.39%)
Feb 19, 2015 10.70 10.71 10.30 10.36 761,892 -0.29(-2.72%)
Feb 18, 2015 10.75 10.76 10.59 10.65 719,217 -0.10(-0.93%)
Feb 17, 2015 10.56 11.00 10.44 10.75 1,224,114 +0.42(+4.07%)
Feb 13, 2015 10.33 10.33 10.33 0 -0.02(-0.19%)
Feb 12, 2015 10.27 10.50 10.19 10.35 515,577 +0.20(+1.97%)
Feb 11, 2015 10.00 10.52 10.00 10.15 769,543 +0.14(+1.40%)
Feb 10, 2015 9.740 10.03 9.720 10.01 826,333 +0.39(+4.05%)
Feb 09, 2015 9.330 10.00 9.310 9.620 688,547 +0.34(+3.66%)
Feb 06, 2015 9.120 9.500 9.120 9.280 476,809 +0.03(+0.32%)
Feb 05, 2015 9.340 9.800 9.180 9.250 587,757 -0.32(-3.34%)
Feb 04, 2015 8.860 9.592 8.860 9.570 518,816 +0.64(+7.17%)
Feb 03, 2015 9.150 9.150 8.450 8.930 945,779 -0.11(-1.22%)
Feb 02, 2015 8.080 9.080 8.050 9.040 1,548,186 +1.15(+14.58%)
Jan 30, 2015 7.610 7.970 7.502 7.890 507,537 +0.24(+3.14%)
Jan 29, 2015 7.220 7.710 7.070 7.650 252,918 +0.45(+6.25%)
Jan 28, 2015 7.240 7.280 7.130 7.200 332,641 +0.02(+0.28%)
Jan 27, 2015 7.270 7.480 7.150 7.180 103,530 -0.14(-1.91%)
Jan 26, 2015 7.530 7.730 7.300 7.320 96,038 -0.17(-2.27%)
Jan 23, 2015 7.510 7.580 7.370 7.490 101,311 +0.00(+0.00%)
Jan 22, 2015 7.290 7.490 7.150 7.490 169,106 +0.28(+3.88%)
Jan 21, 2015 7.450 7.530 7.140 7.210 220,391 -0.23(-3.09%)
Jan 20, 2015 7.390 7.500 7.260 7.440 226,912 +0.03(+0.40%)
Jan 16, 2015 7.170 7.470 7.170 7.410 195,409 +0.21(+2.92%)
Jan 15, 2015 7.200 263,920 -0.31(-4.13%)
Jan 14, 2015 7.480 7.680 7.370 7.510 115,259 -0.08(-1.05%)
Jan 13, 2015 7.590 135,073 -0.01(-0.13%)
Jan 12, 2015 7.870 7.870 7.510 7.600 114,976 -0.26(-3.31%)
Jan 09, 2015 8.060 8.060 7.740 7.860 190,508 -0.19(-2.36%)
Jan 08, 2015 7.800 8.050 7.720 8.050 197,666 +0.35(+4.55%)
Jan 07, 2015 7.640 7.760 7.600 7.700 94,372 +0.14(+1.85%)
Jan 06, 2015 7.800 7.810 7.420 7.560 173,818 -0.25(-3.20%)
Jan 05, 2015 7.880 7.930 7.650 7.810 129,979 -0.06(-0.76%)
Jan 02, 2015 8.240 8.280 7.850 7.870 162,538 -0.37(-4.49%)
Dec 31, 2014 8.240 8.240 8.240 0 -0.04(-0.48%)
Dec 30, 2014 8.250 8.400 8.170 8.280 145,358 -0.02(-0.24%)
Dec 29, 2014 8.310 8.350 8.210 8.300 99,913 -0.01(-0.12%)
Dec 26, 2014 8.140 8.330 8.040 8.310 166,090 +0.24(+2.97%)
Dec 24, 2014 8.070 8.070 8.070 0 +0.18(+2.28%)
Dec 23, 2014 8.040 8.040 7.830 7.890 73,168 -0.09(-1.13%)
Dec 22, 2014 8.100 8.110 7.800 7.980 115,412 -0.07(-0.87%)
Dec 19, 2014 8.160 8.200 8.027 8.050 305,432 -0.11(-1.35%)
Dec 18, 2014 8.010 8.180 7.840 8.160 139,157 +0.24(+3.03%)
Dec 17, 2014 7.350 7.920 7.350 7.920 229,215 +0.55(+7.46%)
Dec 16, 2014 7.580 7.370 177,678 -0.02(-0.27%)
Dec 15, 2014 7.550 7.600 7.359 7.390 173,821 -0.10(-1.34%)
Dec 12, 2014 7.500 7.660 7.290 7.490 234,316 -0.05(-0.66%)
Dec 11, 2014 7.640 7.771 7.510 7.540 195,746 -0.03(-0.40%)
Dec 10, 2014 8.130 8.180 7.540 7.570 308,763 -0.56(-6.89%)
Dec 09, 2014 7.970 8.250 7.810 8.130 179,516 +0.18(+2.26%)
Dec 08, 2014 7.880 8.030 7.858 7.950 233,618 +0.09(+1.15%)
Dec 05, 2014 7.620 8.000 7.620 7.860 204,326 +0.16(+2.08%)
Dec 04, 2014 7.950 7.950 7.680 7.700 163,751 -0.25(-3.14%)
Dec 03, 2014 7.800 8.000 7.711 7.950 179,647 +0.05(+0.63%)
Dec 02, 2014 7.910 8.190 7.600 7.900 338,552 -0.12(-1.50%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here